股票概览
7.45
-3.37%
-0.26
7.73
开盘价
7.76
最高价
7.44
最低价
221,267
成交量
数据更新至: 2024-12-31
技术指标
7.74
MA5 (5日均线)
7.95
MA10 (10日均线)
8.27
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 7.73 | 7.76 | 7.44 | 7.45 | -3.37% | 221,267 | 167,215,507 |
| 2024-12-30 | 7.82 | 7.84 | 7.66 | 7.71 | -1.66% | 162,550 | 125,567,029 |
| 2024-12-27 | 7.83 | 7.93 | 7.72 | 7.84 | +0.13% | 157,872 | 123,949,199 |
| 2024-12-26 | 7.83 | 7.91 | 7.81 | 7.83 | -0.25% | 130,440 | 102,500,060 |
| 2024-12-25 | 8.1 | 8.11 | 7.83 | 7.85 | -3.21% | 157,691 | 124,705,689 |
| 2024-12-24 | 8.04 | 8.18 | 8.02 | 8.11 | +0.87% | 103,009 | 83,444,141 |
| 2024-12-23 | 8.26 | 8.3 | 8.03 | 8.04 | -2.9% | 147,374 | 120,213,144 |
| 2024-12-20 | 8.21 | 8.32 | 8.18 | 8.28 | +0.98% | 123,620 | 102,197,846 |
| 2024-12-19 | 8.15 | 8.22 | 8.07 | 8.2 | -0.36% | 142,798 | 116,131,889 |
| 2024-12-18 | 8.25 | 8.28 | 8.22 | 8.23 | +0.12% | 107,755 | 88,916,081 |
| 2024-12-17 | 8.29 | 8.38 | 8.21 | 8.22 | -0.96% | 160,003 | 132,393,274 |
| 2024-12-16 | 8.45 | 8.46 | 8.25 | 8.3 | -1.89% | 215,989 | 179,941,333 |
| 2024-12-13 | 8.68 | 8.68 | 8.45 | 8.46 | -3.09% | 284,971 | 243,447,652 |
| 2024-12-12 | 8.74 | 8.75 | 8.62 | 8.73 | -0.11% | 213,004 | 184,950,253 |
| 2024-12-11 | 8.72 | 8.78 | 8.68 | 8.74 | +0.11% | 187,064 | 163,419,518 |
| 2024-12-10 | 8.98 | 9.03 | 8.71 | 8.73 | -0.34% | 350,801 | 309,922,143 |
| 2024-12-09 | 8.75 | 8.82 | 8.66 | 8.76 | +0.23% | 261,962 | 229,252,574 |
| 2024-12-06 | 8.65 | 8.75 | 8.53 | 8.74 | +1.04% | 252,143 | 218,594,127 |
| 2024-12-05 | 8.54 | 8.67 | 8.52 | 8.65 | +0.58% | 191,637 | 164,829,193 |
| 2024-12-04 | 8.79 | 8.79 | 8.56 | 8.6 | -1.71% | 246,999 | 213,914,765 |
| 2024-12-03 | 8.82 | 8.86 | 8.66 | 8.75 | -0.68% | 281,181 | 245,255,390 |
| 2024-12-02 | 8.7 | 8.84 | 8.57 | 8.81 | +1.03% | 331,588 | 290,529,426 |
| 2024-11-29 | 8.6 | 8.8 | 8.48 | 8.72 | +1.04% | 373,845 | 323,988,324 |
| 2024-11-28 | 8.64 | 8.76 | 8.6 | 8.63 | -1.03% | 318,629 | 275,833,501 |
| 2024-11-27 | 8.6 | 8.73 | 8.32 | 8.72 | +0.23% | 475,049 | 403,839,995 |
| 2024-11-26 | 9 | 9 | 8.67 | 8.7 | -3.65% | 451,201 | 394,921,371 |
| 2024-11-25 | 9.1 | 9.37 | 8.8 | 9.03 | -1.31% | 642,872 | 580,760,716 |
| 2024-11-22 | 9.75 | 9.81 | 9.13 | 9.15 | -6.44% | 783,068 | 739,953,886 |
| 2024-11-21 | 9.67 | 10.17 | 9.6 | 9.78 | -0.31% | 937,497 | 921,420,342 |
| 2024-11-20 | 9.69 | 9.94 | 9.42 | 9.81 | -2.87% | 1,262,367 | 1,222,731,055 |
| 2024-11-19 | 9.41 | 10.16 | 9.23 | 10.1 | +7.33% | 1,967,451 | 1,900,866,102 |
| 2024-11-18 | 8.7 | 9.41 | 8.69 | 9.41 | +10.06% | 804,434 | 751,260,250 |
| 2024-11-15 | 8.86 | 8.94 | 8.54 | 8.55 | -3.82% | 303,274 | 264,218,600 |
| 2024-11-14 | 9.24 | 9.29 | 8.87 | 8.89 | -3.79% | 307,850 | 277,873,424 |
| 2024-11-13 | 9.21 | 9.48 | 9.03 | 9.24 | -0.43% | 327,194 | 301,092,255 |
| 2024-11-12 | 9.36 | 9.59 | 9.2 | 9.28 | -0.85% | 421,858 | 396,696,486 |
| 2024-11-11 | 8.96 | 9.38 | 8.92 | 9.36 | +3.65% | 529,317 | 491,137,032 |
| 2024-11-08 | 9.09 | 9.33 | 8.99 | 9.03 | -1.42% | 468,468 | 427,012,161 |
| 2024-11-07 | 8.97 | 9.2 | 8.72 | 9.16 | +2.12% | 405,044 | 366,226,197 |
| 2024-11-06 | 9.34 | 9.57 | 8.89 | 8.97 | -5.58% | 766,507 | 704,699,160 |
| 2024-11-05 | 9.29 | 9.62 | 9.21 | 9.5 | +2.37% | 422,176 | 398,920,334 |
| 2024-11-04 | 8.98 | 9.32 | 8.98 | 9.28 | +2.88% | 309,146 | 284,826,781 |
| 2024-11-01 | 9.02 | 9.24 | 8.92 | 9.02 | -1.1% | 328,417 | 298,381,882 |
| 2024-10-31 | 8.84 | 9.15 | 8.79 | 9.12 | +2.13% | 333,093 | 300,693,263 |
| 2024-10-30 | 8.88 | 9.08 | 8.81 | 8.93 | +0.11% | 223,893 | 200,196,274 |
| 2024-10-29 | 9.08 | 9.35 | 8.91 | 8.92 | -1.87% | 339,952 | 309,079,018 |
| 2024-10-28 | 9.1 | 9.21 | 8.91 | 9.09 | 0% | 395,885 | 356,277,408 |
| 2024-10-25 | 8.45 | 9.25 | 8.45 | 9.09 | +7.45% | 624,170 | 559,552,451 |
| 2024-10-24 | 8.67 | 8.67 | 8.41 | 8.46 | -2.42% | 248,646 | 210,608,552 |
| 2024-10-23 | 8.43 | 8.71 | 8.35 | 8.67 | +2.97% | 435,990 | 373,332,488 |
| 2024-10-22 | 8.17 | 8.43 | 8.07 | 8.42 | +3.19% | 307,292 | 253,694,074 |
| 2024-10-21 | 8.25 | 8.37 | 8.12 | 8.16 | +0.74% | 301,437 | 247,296,160 |
| 2024-10-18 | 7.76 | 8.28 | 7.75 | 8.1 | +4.25% | 374,363 | 299,850,760 |
| 2024-10-17 | 7.93 | 8.02 | 7.77 | 7.77 | -1.65% | 186,966 | 147,454,576 |
| 2024-10-16 | 7.87 | 8.02 | 7.82 | 7.9 | -0.88% | 211,807 | 167,414,458 |
| 2024-10-15 | 8.11 | 8.21 | 7.9 | 7.97 | -2.57% | 238,914 | 192,843,127 |
| 2024-10-14 | 8.05 | 8.2 | 7.91 | 8.18 | +1.61% | 315,105 | 253,668,285 |
| 2024-10-11 | 8.37 | 8.44 | 7.98 | 8.05 | -3.94% | 313,119 | 255,112,469 |
| 2024-10-10 | 8.58 | 8.98 | 8.35 | 8.38 | -6.05% | 534,014 | 457,058,874 |
| 2024-10-09 | 9.65 | 9.65 | 8.92 | 8.92 | -9.99% | 524,245 | 480,126,961 |
| 2024-10-08 | 10.25 | 10.25 | 9.51 | 9.91 | +6.33% | 701,513 | 696,320,306 |
| 2024-09-30 | 9 | 9.35 | 8.81 | 9.32 | +9.01% | 633,005 | 577,790,118 |
| 2024-09-27 | 7.9 | 8.55 | 7.9 | 8.55 | +8.64% | 285,001 | 235,901,330 |
| 2024-09-26 | 7.5 | 7.89 | 7.46 | 7.87 | +4.65% | 201,961 | 155,224,681 |
| 2024-09-25 | 7.55 | 7.7 | 7.5 | 7.52 | +1.62% | 210,489 | 159,856,013 |
| 2024-09-24 | 7.05 | 7.41 | 7.03 | 7.4 | +6.17% | 260,958 | 189,398,316 |
| 2024-09-23 | 7 | 7.11 | 6.95 | 6.97 | -0.85% | 67,480 | 47,294,991 |
| 2024-09-20 | 7.14 | 7.16 | 6.99 | 7.03 | -1.54% | 94,680 | 66,709,727 |
| 2024-09-19 | 7 | 7.22 | 6.92 | 7.14 | +2.73% | 99,928 | 70,972,910 |
| 2024-09-18 | 6.95 | 7.03 | 6.81 | 6.95 | -0.57% | 80,744 | 55,800,449 |
| 2024-09-13 | 7.22 | 7.25 | 6.99 | 6.99 | -3.32% | 109,392 | 77,140,111 |
| 2024-09-12 | 7.23 | 7.36 | 7.18 | 7.23 | -0.14% | 81,379 | 59,134,800 |
| 2024-09-11 | 7.09 | 7.3 | 7.05 | 7.24 | +2.12% | 123,138 | 88,930,095 |
| 2024-09-10 | 7.14 | 7.22 | 6.98 | 7.09 | -0.84% | 103,199 | 72,855,771 |
| 2024-09-09 | 7.12 | 7.22 | 7.1 | 7.15 | 0% | 93,189 | 66,786,200 |
| 2024-09-06 | 7.31 | 7.35 | 7.15 | 7.15 | -2.59% | 104,799 | 75,605,903 |
| 2024-09-05 | 7.29 | 7.47 | 7.25 | 7.34 | +0.69% | 145,337 | 106,905,236 |
| 2024-09-04 | 7.15 | 7.4 | 7.12 | 7.29 | +1.39% | 169,434 | 123,832,822 |
| 2024-09-03 | 6.94 | 7.21 | 6.9 | 7.19 | +3.01% | 197,074 | 140,282,692 |
| 2024-09-02 | 7.01 | 7.15 | 6.96 | 6.98 | -1.27% | 164,022 | 115,846,205 |
| 2024-08-30 | 7.04 | 7.23 | 6.91 | 7.07 | +2.46% | 347,493 | 246,946,598 |
| 2024-08-29 | 6.66 | 6.94 | 6.64 | 6.9 | +2.68% | 118,824 | 81,366,536 |
| 2024-08-28 | 6.72 | 6.82 | 6.6 | 6.72 | 0% | 79,360 | 53,232,958 |
| 2024-08-27 | 6.87 | 6.87 | 6.71 | 6.72 | -2.47% | 87,819 | 59,460,203 |
| 2024-08-26 | 6.69 | 7 | 6.67 | 6.89 | +2.84% | 133,407 | 92,100,230 |
| 2024-08-23 | 6.8 | 6.86 | 6.67 | 6.7 | -1.9% | 82,278 | 55,327,862 |
| 2024-08-22 | 6.94 | 7.01 | 6.81 | 6.83 | -1.44% | 81,817 | 56,384,701 |
| 2024-08-21 | 6.87 | 7 | 6.8 | 6.93 | +0.73% | 97,097 | 67,251,049 |
| 2024-08-20 | 7.1 | 7.17 | 6.86 | 6.88 | -2.82% | 112,786 | 78,576,250 |
| 2024-08-19 | 7.18 | 7.3 | 7.07 | 7.08 | -1.39% | 96,500 | 69,141,376 |
| 2024-08-16 | 7.32 | 7.4 | 7.16 | 7.18 | -2.18% | 84,993 | 61,456,654 |
| 2024-08-15 | 7.31 | 7.47 | 7.21 | 7.34 | +0.41% | 93,411 | 68,675,286 |
| 2024-08-14 | 7.39 | 7.46 | 7.27 | 7.31 | -1.62% | 72,183 | 52,913,001 |
| 2024-08-13 | 7.32 | 7.5 | 7.29 | 7.43 | +0.68% | 67,585 | 49,919,660 |
| 2024-08-12 | 7.47 | 7.47 | 7.36 | 7.38 | -0.54% | 49,253 | 36,459,185 |
| 2024-08-09 | 7.59 | 7.63 | 7.42 | 7.42 | -1.46% | 73,893 | 55,478,450 |
| 2024-08-08 | 7.5 | 7.61 | 7.4 | 7.53 | +0.4% | 74,568 | 56,002,023 |
| 2024-08-07 | 7.55 | 7.56 | 7.43 | 7.5 | -0.53% | 73,493 | 55,135,769 |
| 2024-08-06 | 7.44 | 7.58 | 7.44 | 7.54 | +2.03% | 85,318 | 64,116,743 |
| 2024-08-05 | 7.47 | 7.7 | 7.37 | 7.39 | -2.12% | 108,694 | 81,730,695 |
| 2024-08-02 | 7.61 | 7.69 | 7.54 | 7.55 | -0.92% | 80,095 | 61,014,210 |
| 2024-08-01 | 7.69 | 7.75 | 7.53 | 7.62 | -0.91% | 123,363 | 94,035,349 |
| 2024-07-31 | 7.28 | 7.7 | 7.24 | 7.69 | +5.63% | 175,519 | 132,577,080 |
| 2024-07-30 | 7.23 | 7.33 | 7.15 | 7.28 | +0.83% | 90,303 | 65,451,878 |
| 2024-07-29 | 7.38 | 7.38 | 7.16 | 7.22 | -1.37% | 93,149 | 67,335,085 |
| 2024-07-26 | 7.14 | 7.4 | 7.14 | 7.32 | +2.52% | 123,076 | 90,018,975 |
| 2024-07-25 | 6.89 | 7.22 | 6.87 | 7.14 | +2.88% | 187,651 | 133,271,999 |
| 2024-07-24 | 7.14 | 7.18 | 6.9 | 6.94 | -2.8% | 167,654 | 117,987,328 |
| 2024-07-23 | 7.45 | 7.47 | 7.13 | 7.14 | -4.16% | 182,256 | 132,971,326 |
| 2024-07-22 | 7.5 | 7.63 | 7.38 | 7.45 | -3.25% | 184,093 | 137,840,131 |
| 2024-07-19 | 7.7 | 7.77 | 7.55 | 7.7 | 0% | 108,659 | 83,175,304 |
| 2024-07-18 | 7.62 | 7.73 | 7.53 | 7.7 | +0.52% | 99,336 | 75,880,606 |
| 2024-07-17 | 7.7 | 7.76 | 7.63 | 7.66 | -0.39% | 98,973 | 76,092,647 |
| 2024-07-16 | 7.69 | 7.8 | 7.65 | 7.69 | -0.26% | 82,154 | 63,264,364 |
| 2024-07-15 | 7.86 | 7.89 | 7.69 | 7.71 | -2.41% | 107,976 | 83,775,631 |
| 2024-07-12 | 7.84 | 7.96 | 7.82 | 7.9 | +0.13% | 140,017 | 110,701,372 |
| 2024-07-11 | 7.69 | 7.98 | 7.66 | 7.89 | +4.23% | 255,445 | 200,340,782 |
| 2024-07-10 | 7.52 | 7.72 | 7.43 | 7.57 | +0.93% | 167,566 | 127,577,123 |
| 2024-07-09 | 7.54 | 7.64 | 7.37 | 7.5 | -0.53% | 168,308 | 126,075,179 |
| 2024-07-08 | 7.75 | 7.75 | 7.52 | 7.54 | -2.96% | 113,826 | 86,403,893 |
| 2024-07-05 | 7.69 | 7.83 | 7.57 | 7.77 | +1.04% | 111,320 | 85,937,615 |
| 2024-07-04 | 7.94 | 7.96 | 7.67 | 7.69 | -2.9% | 133,858 | 103,975,849 |
| 2024-07-03 | 7.78 | 8.08 | 7.76 | 7.92 | +2.06% | 202,868 | 160,551,854 |
| 2024-07-02 | 7.81 | 7.93 | 7.74 | 7.76 | -1.15% | 170,596 | 133,333,393 |
| 2024-07-01 | 7.97 | 8.05 | 7.7 | 7.85 | -3.33% | 323,363 | 253,176,837 |
| 2024-06-28 | 8.57 | 8.73 | 8.02 | 8.12 | -7.94% | 458,627 | 383,800,652 |
| 2024-06-27 | 9.09 | 9.09 | 8.82 | 8.82 | -3.08% | 106,914 | 95,374,468 |
| 2024-06-26 | 8.92 | 9.12 | 8.68 | 9.1 | +1.9% | 154,492 | 137,782,134 |
| 2024-06-25 | 9.13 | 9.17 | 8.9 | 8.93 | -1.43% | 114,341 | 103,188,128 |
| 2024-06-24 | 9.31 | 9.31 | 9.06 | 9.06 | -3.62% | 139,489 | 127,566,429 |
| 2024-06-21 | 9.4 | 9.5 | 9.36 | 9.4 | -0.74% | 96,742 | 91,270,116 |
| 2024-06-20 | 9.66 | 9.66 | 9.45 | 9.47 | -2.07% | 116,634 | 111,140,153 |
| 2024-06-19 | 9.94 | 9.97 | 9.66 | 9.67 | -3.3% | 161,918 | 158,159,350 |
| 2024-06-18 | 10.13 | 10.16 | 9.9 | 10 | -3.57% | 271,328 | 272,469,752 |
| 2024-06-17 | 9.92 | 10.64 | 9.74 | 10.37 | +2.98% | 442,384 | 446,120,088 |
| 2024-06-14 | 9.79 | 10.18 | 9.34 | 10.07 | +2.44% | 571,950 | 556,399,605 |
| 2024-06-13 | 9.7 | 9.9 | 9.45 | 9.83 | +1.65% | 287,768 | 278,857,625 |
| 2024-06-12 | 9.52 | 9.7 | 9.47 | 9.67 | +1.58% | 142,830 | 136,924,489 |
| 2024-06-11 | 9.43 | 9.56 | 9.24 | 9.52 | +0.74% | 118,296 | 111,466,389 |
| 2024-06-07 | 9.65 | 9.83 | 9.35 | 9.45 | +0.75% | 158,579 | 151,205,632 |
| 2024-06-06 | 9.76 | 9.77 | 9.28 | 9.38 | -4.77% | 215,784 | 203,815,567 |
| 2024-06-05 | 10 | 10.27 | 9.85 | 9.85 | -0.91% | 179,556 | 179,798,679 |
| 2024-06-04 | 9.97 | 9.98 | 9.76 | 9.94 | -0.3% | 170,784 | 168,410,496 |
| 2024-06-03 | 10.31 | 10.37 | 9.81 | 9.97 | -5.77% | 306,582 | 306,525,184 |
| 2024-05-31 | 10.67 | 10.78 | 10.58 | 10.58 | -0.19% | 83,739 | 89,354,798 |
| 2024-05-30 | 10.66 | 10.69 | 10.57 | 10.6 | +0.28% | 67,658 | 71,931,522 |
| 2024-05-29 | 10.45 | 10.76 | 10.44 | 10.57 | +1.15% | 96,776 | 102,755,424 |
| 2024-05-28 | 10.64 | 10.68 | 10.45 | 10.45 | -1.79% | 94,255 | 99,198,287 |
| 2024-05-27 | 10.77 | 10.83 | 10.44 | 10.64 | -1.02% | 118,693 | 125,776,014 |
| 2024-05-24 | 10.85 | 10.96 | 10.74 | 10.75 | -1.01% | 77,894 | 84,307,485 |
| 2024-05-23 | 11.15 | 11.15 | 10.81 | 10.86 | -2.69% | 138,861 | 151,546,719 |
| 2024-05-22 | 11.04 | 11.19 | 11 | 11.16 | +1.09% | 109,764 | 121,810,674 |
| 2024-05-21 | 11.15 | 11.18 | 11.02 | 11.04 | -1.25% | 103,224 | 114,170,432 |
| 2024-05-20 | 11.33 | 11.46 | 11.17 | 11.18 | -1.93% | 141,539 | 159,586,887 |
| 2024-05-17 | 11.19 | 11.42 | 11.13 | 11.4 | +1.88% | 104,230 | 117,581,162 |
| 2024-05-16 | 11.24 | 11.35 | 11.17 | 11.19 | -0.44% | 81,544 | 91,834,091 |
| 2024-05-15 | 11.4 | 11.45 | 11.22 | 11.24 | -1.49% | 85,617 | 96,755,542 |
| 2024-05-14 | 11.49 | 11.65 | 11.39 | 11.41 | -0.78% | 92,637 | 106,091,354 |
| 2024-05-13 | 11.68 | 11.7 | 11.45 | 11.5 | -2.46% | 107,376 | 124,152,180 |
| 2024-05-10 | 12 | 12.07 | 11.73 | 11.79 | -1.59% | 104,120 | 123,158,441 |
| 2024-05-09 | 11.8 | 12.16 | 11.8 | 11.98 | +2.66% | 166,714 | 200,568,052 |
| 2024-05-08 | 11.9 | 11.95 | 11.66 | 11.67 | -2.42% | 93,485 | 110,000,686 |
| 2024-05-07 | 11.98 | 12.05 | 11.89 | 11.96 | -0.75% | 93,885 | 112,265,087 |
| 2024-05-06 | 12.12 | 12.25 | 12.01 | 12.05 | +1.69% | 166,634 | 201,617,697 |
| 2024-04-30 | 11.9 | 11.91 | 11.7 | 11.85 | 0% | 125,865 | 148,475,289 |
| 2024-04-29 | 11.15 | 11.9 | 11.15 | 11.85 | +5.05% | 271,621 | 318,021,402 |
| 2024-04-26 | 11 | 11.35 | 10.5 | 11.28 | +1.44% | 300,909 | 331,278,806 |
| 2024-04-25 | 11.05 | 11.31 | 11.03 | 11.12 | -0.36% | 101,778 | 113,855,851 |
| 2024-04-24 | 11.22 | 11.31 | 11.01 | 11.16 | -1.41% | 130,165 | 144,662,548 |
| 2024-04-23 | 11.52 | 11.63 | 11.28 | 11.32 | -1.74% | 91,485 | 104,289,337 |
| 2024-04-22 | 11.62 | 11.8 | 11.51 | 11.52 | -1.37% | 83,038 | 96,282,417 |
| 2024-04-19 | 11.7 | 11.82 | 11.51 | 11.68 | -0.6% | 115,416 | 134,524,515 |
| 2024-04-18 | 11.81 | 11.98 | 11.56 | 11.75 | -0.59% | 126,834 | 149,697,012 |
| 2024-04-17 | 11.42 | 11.83 | 11.42 | 11.82 | +4.79% | 164,886 | 192,708,600 |
| 2024-04-16 | 11.68 | 11.79 | 11.17 | 11.28 | -4.41% | 214,479 | 244,211,410 |
| 2024-04-15 | 11.66 | 12.22 | 11.63 | 11.8 | 0% | 160,555 | 190,435,664 |
| 2024-04-12 | 12.17 | 12.2 | 11.8 | 11.8 | -2.88% | 161,879 | 193,115,396 |
| 2024-04-11 | 12.2 | 12.36 | 12.05 | 12.15 | -1.62% | 182,824 | 222,851,655 |
| 2024-04-10 | 12.56 | 12.6 | 12.26 | 12.35 | -0.72% | 257,394 | 319,548,064 |
| 2024-04-09 | 11.83 | 12.46 | 11.78 | 12.44 | +4.19% | 315,285 | 388,084,530 |
| 2024-04-08 | 12.21 | 12.42 | 11.92 | 11.94 | -2.29% | 195,324 | 237,715,319 |
| 2024-04-03 | 12.18 | 12.54 | 12.15 | 12.22 | -0.16% | 225,519 | 277,588,994 |
| 2024-04-02 | 12.06 | 12.32 | 11.98 | 12.24 | +1.16% | 223,307 | 271,596,878 |
| 2024-04-01 | 11.78 | 12.19 | 11.76 | 12.1 | +3.15% | 188,068 | 226,494,818 |
| 2024-03-29 | 11.69 | 11.87 | 11.64 | 11.73 | +0.43% | 126,137 | 148,133,120 |
| 2024-03-28 | 11.6 | 11.86 | 11.56 | 11.68 | +0.6% | 151,341 | 177,263,004 |
| 2024-03-27 | 12.2 | 12.2 | 11.6 | 11.61 | -5.38% | 189,631 | 225,235,965 |
| 2024-03-26 | 11.88 | 12.4 | 11.82 | 12.27 | +3.2% | 252,716 | 306,064,481 |
| 2024-03-25 | 12.1 | 12.18 | 11.86 | 11.89 | -1.82% | 166,278 | 199,279,663 |
| 2024-03-22 | 12.44 | 12.44 | 12.1 | 12.11 | -1.86% | 199,582 | 244,043,875 |
| 2024-03-21 | 12.55 | 12.57 | 12.33 | 12.34 | -1.44% | 219,809 | 272,669,822 |
| 2024-03-20 | 12.8 | 12.8 | 12.42 | 12.52 | -2.42% | 403,171 | 505,027,188 |
| 2024-03-19 | 12.29 | 12.96 | 12.15 | 12.83 | +4.91% | 726,375 | 921,988,179 |
| 2024-03-18 | 11.91 | 12.29 | 11.91 | 12.23 | +3.21% | 304,962 | 369,682,659 |
| 2024-03-15 | 11.75 | 11.88 | 11.62 | 11.85 | +0.42% | 140,398 | 164,965,081 |
| 2024-03-14 | 11.93 | 12.06 | 11.72 | 11.8 | -1.09% | 143,145 | 170,247,257 |
| 2024-03-13 | 12.03 | 12.15 | 11.8 | 11.93 | -0.83% | 161,557 | 192,868,339 |
| 2024-03-12 | 12.03 | 12.2 | 11.89 | 12.03 | +0.5% | 295,628 | 354,971,721 |
| 2024-03-11 | 11.29 | 11.97 | 11.29 | 11.97 | +6.4% | 441,181 | 518,530,219 |
| 2024-03-08 | 11.06 | 11.25 | 11.04 | 11.25 | +1.72% | 116,451 | 129,969,301 |
| 2024-03-07 | 11.23 | 11.39 | 11.06 | 11.06 | -1.43% | 168,695 | 189,522,810 |
| 2024-03-06 | 11.13 | 11.35 | 11.06 | 11.22 | +0.27% | 162,368 | 182,142,492 |
| 2024-03-05 | 11.25 | 11.27 | 11.09 | 11.19 | -0.89% | 141,660 | 158,305,699 |
| 2024-03-04 | 11.46 | 11.55 | 11.24 | 11.29 | -1.4% | 133,330 | 151,244,681 |
| 2024-03-01 | 11.44 | 11.65 | 11.38 | 11.45 | +0.09% | 165,801 | 190,061,147 |
| 2024-02-29 | 11.11 | 11.48 | 11.1 | 11.44 | +2.42% | 221,979 | 252,118,152 |
| 2024-02-28 | 11.45 | 11.8 | 11.15 | 11.17 | -2.27% | 311,222 | 359,600,394 |
| 2024-02-27 | 11.26 | 11.43 | 11.21 | 11.43 | +1.06% | 143,951 | 163,398,748 |
| 2024-02-26 | 11.35 | 11.5 | 11.21 | 11.31 | 0% | 154,532 | 175,626,117 |
| 2024-02-23 | 11.34 | 11.35 | 11.15 | 11.31 | 0% | 132,206 | 148,901,794 |
| 2024-02-22 | 11.3 | 11.4 | 11.2 | 11.31 | +0.09% | 110,474 | 124,526,051 |
| 2024-02-21 | 11.18 | 11.63 | 11.14 | 11.3 | +0.18% | 172,992 | 197,411,547 |
| 2024-02-20 | 11.44 | 11.47 | 11.21 | 11.28 | -2% | 135,055 | 152,432,856 |
| 2024-02-19 | 12.04 | 12.05 | 11.42 | 11.51 | -2.87% | 191,715 | 222,230,682 |
| 2024-02-08 | 11.3 | 12.08 | 11.3 | 11.85 | +4.5% | 315,970 | 373,487,424 |
| 2024-02-07 | 10.88 | 11.45 | 10.82 | 11.34 | +3% | 312,859 | 351,937,945 |
| 2024-02-06 | 9.89 | 11.2 | 9.7 | 11.01 | +7.73% | 405,805 | 422,698,517 |
| 2024-02-05 | 9.5 | 10.31 | 9 | 10.22 | +8.72% | 408,702 | 396,231,835 |
| 2024-02-02 | 9.86 | 10.06 | 9.06 | 9.4 | -5.53% | 202,761 | 193,803,470 |
| 2024-02-01 | 9.55 | 10.1 | 9.55 | 9.95 | -0.3% | 149,568 | 148,550,758 |
| 2024-01-31 | 10.02 | 10.49 | 9.98 | 9.98 | -6.2% | 199,488 | 202,952,887 |
| 2024-01-30 | 10.98 | 11.07 | 10.61 | 10.64 | -3.36% | 99,930 | 108,599,343 |
| 2024-01-29 | 11.32 | 11.4 | 11.01 | 11.01 | -3.42% | 108,485 | 120,883,703 |
| 2024-01-26 | 11.52 | 11.57 | 11.33 | 11.4 | -1.72% | 146,002 | 166,744,457 |
| 2024-01-25 | 11.31 | 11.75 | 11.1 | 11.6 | +2.02% | 196,130 | 223,759,549 |
| 2024-01-24 | 11.41 | 11.54 | 10.86 | 11.37 | +0.09% | 162,310 | 181,697,398 |
| 2024-01-23 | 11.25 | 11.5 | 11.08 | 11.36 | +0.71% | 113,080 | 128,114,701 |
| 2024-01-22 | 11.9 | 11.93 | 11.22 | 11.28 | -5.76% | 135,213 | 156,504,245 |
| 2024-01-19 | 12 | 12.3 | 11.97 | 11.97 | -0.5% | 79,421 | 95,983,427 |
| 2024-01-18 | 12.01 | 12.17 | 11.7 | 12.03 | -0.58% | 175,220 | 208,400,498 |
| 2024-01-17 | 12.5 | 12.52 | 12.1 | 12.1 | -3.51% | 87,947 | 108,224,704 |
| 2024-01-16 | 12.56 | 12.73 | 12.37 | 12.54 | -0.48% | 90,340 | 113,248,350 |
| 2024-01-15 | 12.62 | 12.79 | 12.55 | 12.6 | -1.18% | 67,600 | 85,520,050 |
| 2024-01-12 | 12.87 | 12.96 | 12.73 | 12.75 | -0.62% | 105,841 | 135,794,058 |
| 2024-01-11 | 12.51 | 12.94 | 12.49 | 12.83 | +2.48% | 133,465 | 170,191,462 |
| 2024-01-10 | 12.42 | 12.74 | 12.26 | 12.52 | +0.64% | 109,999 | 138,037,637 |
| 2024-01-09 | 12.61 | 12.78 | 12.41 | 12.44 | -0.72% | 117,152 | 147,127,103 |
| 2024-01-08 | 12.82 | 13.01 | 12.53 | 12.53 | -2.79% | 115,873 | 147,439,417 |
| 2024-01-05 | 13.18 | 13.31 | 12.84 | 12.89 | -1.83% | 125,104 | 163,457,902 |
| 2024-01-04 | 13.38 | 13.42 | 13.11 | 13.13 | -1.8% | 179,321 | 237,319,027 |
| 2024-01-03 | 13 | 13.38 | 12.91 | 13.37 | +2.61% | 211,812 | 279,269,189 |
| 2024-01-02 | 13.45 | 13.45 | 13.03 | 13.03 | -4.33% | 267,388 | 352,633,008 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：